iShares MSCI India UCITS ETF (LON:IIND)
London · Delayed Price · Currency is GBP 6.44
-0.12 (-1.84%)
Mar 12, 2026, 4:35 PM GMT
LON:IIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6.55 | 6.57 | 6.50 | 6.51 | - | -0.79% | 238,770 |
| Mar 11, 2026 | 6.57 | 6.60 | 6.52 | 6.56 | 6.56 | -1.43% | 366,068 |
| Mar 10, 2026 | 6.64 | 6.67 | 6.60 | 6.65 | 6.65 | 1.11% | 296,541 |
| Mar 9, 2026 | 6.59 | 6.60 | 6.52 | 6.58 | 6.58 | -1.70% | 240,321 |
| Mar 6, 2026 | 6.81 | 6.81 | 6.66 | 6.70 | 6.70 | -0.01% | 176,226 |
| Mar 5, 2026 | 6.82 | 6.88 | 6.67 | 6.70 | 6.70 | -0.22% | 888,250 |
| Mar 4, 2026 | 6.69 | 6.75 | 6.68 | 6.71 | 6.71 | 1.31% | 220,401 |
| Mar 3, 2026 | 6.79 | 6.79 | 6.58 | 6.62 | 6.62 | -3.10% | 440,870 |
| Mar 2, 2026 | 6.90 | 6.93 | 6.84 | 6.84 | 6.84 | -2.37% | 358,545 |
| Feb 27, 2026 | 7.03 | 7.04 | 6.97 | 7.00 | 7.00 | -0.40% | 423,730 |
| Feb 26, 2026 | 7.02 | 7.06 | 7.02 | 7.03 | 7.03 | 0.24% | 241,862 |
| Feb 25, 2026 | 7.05 | 7.07 | 7.01 | 7.01 | 7.01 | -0.74% | 204,481 |
| Feb 24, 2026 | 7.01 | 7.07 | 6.99 | 7.07 | 7.07 | 0.48% | 352,603 |
| Feb 23, 2026 | 7.07 | 7.08 | 7.03 | 7.03 | 7.03 | -1.42% | 260,066 |
| Feb 20, 2026 | 7.09 | 7.13 | 7.05 | 7.13 | 7.13 | 1.61% | 411,752 |
| Feb 19, 2026 | 7.06 | 7.06 | 6.98 | 7.02 | 7.02 | -1.17% | 157,773 |
| Feb 18, 2026 | 7.17 | 7.17 | 7.09 | 7.10 | 7.10 | -0.07% | 221,847 |
| Feb 17, 2026 | 7.09 | 7.12 | 7.06 | 7.11 | 7.11 | 1.21% | 82,772 |
| Feb 16, 2026 | 7.06 | 7.21 | 7.00 | 7.02 | 7.02 | 0.11% | 189,252 |
| Feb 13, 2026 | 7.02 | 7.03 | 6.97 | 7.01 | 7.01 | -0.13% | 371,705 |
| Feb 12, 2026 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | -1.10% | 224,061 |
| Feb 11, 2026 | 7.13 | 7.13 | 7.08 | 7.10 | 7.10 | -0.42% | 126,658 |
| Feb 10, 2026 | 7.14 | 7.14 | 7.09 | 7.13 | 7.13 | 0.58% | 120,559 |
| Feb 9, 2026 | 7.11 | 7.12 | 7.07 | 7.09 | 7.09 | 0.03% | 127,502 |
| Feb 6, 2026 | 7.03 | 7.09 | 7.01 | 7.09 | 7.09 | -0.15% | 428,930 |
| Feb 5, 2026 | 7.07 | 7.11 | 7.06 | 7.10 | 7.10 | 0.37% | 331,372 |
| Feb 4, 2026 | 7.04 | 7.07 | 7.03 | 7.07 | 7.07 | 0.33% | 111,183 |
| Feb 3, 2026 | 6.96 | 7.10 | 6.96 | 7.05 | 7.05 | 2.87% | 1,213,002 |
| Feb 2, 2026 | 6.71 | 6.88 | 6.70 | 6.85 | 6.85 | 0.97% | 371,223 |
| Jan 30, 2026 | 6.72 | 6.81 | 6.72 | 6.79 | 6.79 | 0.80% | 2,365,677 |
| Jan 29, 2026 | 6.72 | 6.78 | 6.72 | 6.73 | 6.73 | 0.16% | 215,995 |
| Jan 28, 2026 | 6.74 | 6.77 | 6.71 | 6.72 | 6.72 | -0.84% | 793,034 |
| Jan 27, 2026 | 6.75 | 6.78 | 6.70 | 6.78 | 6.78 | 0.16% | 351,152 |
| Jan 26, 2026 | 6.77 | 6.78 | 6.75 | 6.77 | 6.77 | -0.21% | 342,005 |
| Jan 23, 2026 | 6.85 | 6.85 | 6.77 | 6.78 | 6.78 | -2.12% | 244,681 |
| Jan 22, 2026 | 6.91 | 6.96 | 6.90 | 6.93 | 6.93 | 0.27% | 780,297 |
| Jan 21, 2026 | 6.88 | 6.92 | 6.85 | 6.91 | 6.91 | -0.75% | 365,656 |
| Jan 20, 2026 | 6.99 | 7.01 | 6.92 | 6.96 | 6.96 | -1.69% | 234,574 |
| Jan 19, 2026 | 7.09 | 7.12 | 7.07 | 7.08 | 7.08 | -0.60% | 307,526 |
| Jan 16, 2026 | 7.16 | 7.16 | 7.12 | 7.13 | 7.13 | -0.88% | 485,453 |
| Jan 15, 2026 | 7.18 | 7.20 | 7.15 | 7.19 | 7.19 | 0.29% | 176,422 |
| Jan 14, 2026 | 7.16 | 7.17 | 7.12 | 7.17 | 7.17 | 0.25% | 314,865 |
| Jan 13, 2026 | 7.12 | 7.16 | 7.09 | 7.15 | 7.15 | -0.57% | 578,293 |
| Jan 12, 2026 | 7.15 | 7.20 | 7.14 | 7.19 | 7.19 | -0.06% | 299,605 |
| Jan 9, 2026 | 7.19 | 7.23 | 7.16 | 7.19 | 7.19 | -0.80% | 145,021 |
| Jan 8, 2026 | 7.25 | 7.26 | 7.24 | 7.25 | 7.25 | -1.09% | 203,988 |
| Jan 7, 2026 | 7.30 | 7.34 | 7.30 | 7.33 | 7.33 | 0.69% | 243,898 |
| Jan 6, 2026 | 7.26 | 7.31 | 7.25 | 7.28 | 7.28 | -0.25% | 167,974 |
| Jan 5, 2026 | 7.35 | 7.35 | 7.29 | 7.30 | 7.30 | -0.40% | 289,455 |
| Jan 2, 2026 | 7.35 | 7.37 | 7.31 | 7.33 | 7.33 | 0.83% | 195,857 |